Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	21.61	21.80	21.61	21.62	505,585	-0.02(-0.08%)
Sep 27, 2019	21.91	21.91	21.60	21.64	412,271	-0.01(-0.04%)
Sep 26, 2019	21.84	21.90	21.65	21.65	366,140	+0.35(+1.63%)
Sep 25, 2019	21.38	21.38	21.23	21.30	295,904	-0.15(-0.68%)
Sep 24, 2019	21.47	21.59	21.42	21.45	256,525	+0.08(+0.38%)
Sep 23, 2019	21.35	21.41	21.31	21.37	249,472	+0.16(+0.77%)
Sep 20, 2019	21.55	21.64	21.20	21.20	495,317	-0.45(-2.06%)
Sep 19, 2019	21.61	21.74	21.60	21.65	459,996	+0.25(+1.15%)
Sep 18, 2019	21.42	21.46	21.27	21.40	397,611	+0.02(+0.09%)
Sep 17, 2019	21.34	21.57	21.31	21.38	547,282	+0.54(+2.58%)
Sep 16, 2019	20.93	20.97	20.79	20.85	246,871	-0.27(-1.29%)
Sep 13, 2019	20.95	21.18	20.94	21.12	282,599	-0.19(-0.90%)
Sep 12, 2019	21.35	21.41	21.27	21.31	370,827	+0.15(+0.73%)
Sep 11, 2019	21.09	21.27	21.09	21.16	340,390	+0.12(+0.56%)
Sep 10, 2019	20.86	21.17	20.83	21.04	369,098	-0.63(-2.90%)
Sep 09, 2019	21.89	21.89	21.62	21.67	293,730	-0.43(-1.94%)
Sep 06, 2019	22.02	22.15	22.02	22.10	191,105	+0.15(+0.66%)
Sep 05, 2019	21.96	21.99	21.84	21.95	330,481	-0.36(-1.63%)
Sep 04, 2019	22.12	22.32	22.07	22.31	282,253	+0.10(+0.45%)
Sep 03, 2019	22.13	22.30	22.10	22.21	439,134	+0.29(+1.33%)
Aug 30, 2019	22.09	22.10	21.85	21.92	250,785	-0.08(-0.37%)
Aug 29, 2019	22.05	22.07	21.95	22.00	185,767	+0.11(+0.50%)
Aug 28, 2019	21.76	21.97	21.69	21.90	290,916	+0.07(+0.33%)
Aug 27, 2019	21.68	21.90	21.65	21.82	320,976	+0.24(+1.10%)
Aug 26, 2019	21.58	21.59	21.39	21.59	295,357	+0.10(+0.47%)
Aug 23, 2019	21.69	21.79	21.47	21.48	442,330	-0.06(-0.30%)
Aug 22, 2019	21.60	21.62	21.48	21.55	288,839	-0.11(-0.51%)
Aug 21, 2019	21.70	21.77	21.64	21.66	292,781	+0.22(+1.02%)
Aug 20, 2019	21.48	21.53	21.38	21.44	278,397	-0.10(-0.47%)
Aug 19, 2019	21.59	21.63	21.51	21.54	259,440	+0.11(+0.51%)
Aug 16, 2019	21.41	21.48	21.37	21.43	249,139	+0.20(+0.94%)
Aug 15, 2019	21.22	21.29	21.18	21.23	308,855	+0.28(+1.35%)
Aug 14, 2019	21.13	21.21	20.95	20.95	410,062	-0.55(-2.54%)
Aug 13, 2019	21.35	21.50	21.34	21.49	330,114	+0.04(+0.17%)
Aug 12, 2019	21.40	21.59	21.39	21.46	208,291	+0.02(+0.09%)
Aug 09, 2019	21.50	21.52	21.37	21.44	483,140	-0.05(-0.21%)
Aug 08, 2019	21.38	21.57	21.37	21.48	450,404	+0.03(+0.13%)
Aug 07, 2019	21.27	21.52	21.23	21.46	716,085	+0.54(+2.57%)
Aug 06, 2019	20.95	21.02	20.82	20.92	1,159,823	-0.01(-0.04%)
Aug 05, 2019	21.18	21.19	20.85	20.93	913,399	-0.51(-2.38%)
Aug 02, 2019	21.54	21.58	21.26	21.44	669,200	-0.26(-1.18%)
Aug 01, 2019	21.60	21.83	21.60	21.69	458,555	+0.21(+0.99%)
Jul 31, 2019	21.53	21.74	21.43	21.48	449,629	-0.27(-1.25%)
Jul 30, 2019	21.88	21.92	21.73	21.75	384,480	-0.11(-0.50%)
Jul 29, 2019	21.99	22.01	21.86	21.86	304,549	+0.14(+0.63%)
Jul 26, 2019	21.64	21.78	21.64	21.73	363,440	+0.66(+3.14%)
Jul 25, 2019	21.27	21.38	21.06	21.06	626,974	-0.91(-4.12%)
Jul 24, 2019	21.97	22.11	21.94	21.97	480,768	-0.09(-0.41%)
Jul 23, 2019	22.14	22.14	22.01	22.06	340,097	+0.06(+0.29%)
Jul 22, 2019	21.97	22.05	21.91	22.00	381,913	-0.04(-0.16%)
Jul 19, 2019	22.13	22.17	21.97	22.03	339,027	-0.06(-0.29%)
Jul 18, 2019	22.05	22.11	21.92	22.10	365,220	-0.12(-0.53%)
Jul 17, 2019	22.10	22.27	22.09	22.21	355,422	-0.01(-0.04%)
Jul 16, 2019	22.14	22.27	22.11	22.22	464,276	-0.25(-1.13%)
Jul 15, 2019	22.35	22.52	22.33	22.48	375,298	+0.26(+1.18%)
Jul 12, 2019	22.11	22.22	22.08	22.21	271,752	-0.05(-0.20%)
Jul 11, 2019	22.32	22.32	22.17	22.26	197,431	+0.02(+0.08%)
Jul 10, 2019	22.12	22.25	22.12	22.24	282,666	-0.03(-0.12%)
Jul 09, 2019	22.11	22.27	22.11	22.27	289,080	+0.09(+0.41%)
Jul 08, 2019	22.25	22.30	22.15	22.18	278,461	-0.06(-0.29%)
Jul 05, 2019	22.15	22.25	21.98	22.24	498,433	-0.34(-1.52%)
Jul 03, 2019	22.56	22.62	22.51	22.59	198,511	+0.10(+0.44%)
Jul 02, 2019	22.29	22.54	22.28	22.49	350,907	+0.24(+1.10%)